Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,144 | 1,145 | 1,115 | 1,116 | 1,116 | -29 (-2.53%) | 138,900 |
23 Jan 2020 | JPY | 1,159 | 1,166 | 1,145 | 1,145 | 1,145 | -15 (-1.29%) | 89,400 |
22 Jan 2020 | JPY | 1,146 | 1,163 | 1,145 | 1,160 | 1,160 | +8 (+0.69%) | 51,100 |
21 Jan 2020 | JPY | 1,165 | 1,165 | 1,148 | 1,152 | 1,152 | -19 (-1.62%) | 91,500 |
20 Jan 2020 | JPY | 1,132 | 1,218 | 1,116 | 1,171 | 1,171 | +35 (+3.08%) | 438,200 |
17 Jan 2020 | JPY | 1,130 | 1,175 | 1,115 | 1,136 | 1,136 | +7 (+0.62%) | 164,500 |
16 Jan 2020 | JPY | 1,126 | 1,136 | 1,115 | 1,129 | 1,129 | +10 (+0.89%) | 60,400 |
15 Jan 2020 | JPY | 1,136 | 1,140 | 1,119 | 1,119 | 1,119 | -19 (-1.67%) | 81,100 |
14 Jan 2020 | JPY | 1,175 | 1,175 | 1,136 | 1,138 | 1,138 | -30 (-2.57%) | 70,900 |
10 Jan 2020 | JPY | 1,193 | 1,212 | 1,168 | 1,168 | 1,168 | -6 (-0.51%) | 153,000 |
9 Jan 2020 | JPY | 1,172 | 1,193 | 1,161 | 1,174 | 1,174 | +25 (+2.18%) | 172,300 |
8 Jan 2020 | JPY | 1,161 | 1,161 | 1,127 | 1,149 | 1,149 | -13 (-1.12%) | 119,400 |
7 Jan 2020 | JPY | 1,137 | 1,170 | 1,136 | 1,162 | 1,162 | +25 (+2.20%) | 85,400 |
6 Jan 2020 | JPY | 1,116 | 1,138 | 1,111 | 1,137 | 1,137 | +9 (+0.80%) | 80,600 |
30 Dec 2019 | JPY | 1,133 | 1,133 | 1,124 | 1,128 | 1,128 | 0.0 (0.0%) | 29,000 |
27 Dec 2019 | JPY | 1,116 | 1,133 | 1,113 | 1,128 | 1,128 | +12 (+1.08%) | 38,000 |
26 Dec 2019 | JPY | 1,113 | 1,120 | 1,112 | 1,116 | 1,116 | +2 (+0.18%) | 27,700 |
25 Dec 2019 | JPY | 1,110 | 1,117 | 1,110 | 1,114 | 1,114 | +5 (+0.45%) | 19,800 |
24 Dec 2019 | JPY | 1,114 | 1,118 | 1,103 | 1,109 | 1,109 | -7 (-0.63%) | 44,700 |
23 Dec 2019 | JPY | 1,119 | 1,132 | 1,116 | 1,116 | 1,116 | -2 (-0.18%) | 25,100 |
20 Dec 2019 | JPY | 1,117 | 1,122 | 1,112 | 1,118 | 1,118 | +1 (+0.09%) | 32,900 |
19 Dec 2019 | JPY | 1,117 | 1,127 | 1,116 | 1,117 | 1,117 | 0.0 (0.0%) | 20,800 |
18 Dec 2019 | JPY | 1,140 | 1,140 | 1,113 | 1,117 | 1,117 | -23 (-2.02%) | 51,800 |
17 Dec 2019 | JPY | 1,142 | 1,148 | 1,132 | 1,140 | 1,140 | +1 (+0.09%) | 56,200 |
16 Dec 2019 | JPY | 1,127 | 1,142 | 1,125 | 1,139 | 1,139 | +14 (+1.24%) | 38,800 |
13 Dec 2019 | JPY | 1,133 | 1,135 | 1,121 | 1,125 | 1,125 | -2 (-0.18%) | 43,800 |
12 Dec 2019 | JPY | 1,136 | 1,139 | 1,127 | 1,127 | 1,127 | -8 (-0.70%) | 22,100 |
11 Dec 2019 | JPY | 1,144 | 1,147 | 1,132 | 1,135 | 1,135 | -10 (-0.87%) | 26,100 |
10 Dec 2019 | JPY | 1,145 | 1,155 | 1,143 | 1,145 | 1,145 | 0.0 (0.0%) | 24,300 |
9 Dec 2019 | JPY | 1,150 | 1,152 | 1,142 | 1,145 | 1,145 | -1 (-0.09%) | 18,600 |